Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Hanover - Delayed Quote EUR
Canadian Apartment Properties Real Estate Investment Trust (0OJ.HA)
26.58
-0.25
(-0.91%)
As of 8:01:13 AM GMT+1. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Mar 18, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Mar 17, 2025 | 26.03 | 26.83 | 26.03 | 26.83 | 26.83 | - |
Mar 14, 2025 | 26.39 | 26.54 | 26.39 | 26.54 | 26.54 | - |
Mar 13, 2025 | 26.05 | 26.49 | 26.05 | 26.49 | 26.49 | - |
Mar 12, 2025 | 25.58 | 26.15 | 25.58 | 26.15 | 26.15 | - |
Mar 11, 2025 | 25.34 | 25.67 | 25.34 | 25.67 | 25.67 | - |
Mar 10, 2025 | 26.28 | 26.28 | 26.02 | 26.02 | 26.02 | - |
Mar 7, 2025 | 26.16 | 26.50 | 26.16 | 26.50 | 26.50 | - |
Mar 6, 2025 | 26.78 | 26.78 | 26.34 | 26.34 | 26.34 | - |
Mar 5, 2025 | 26.50 | 26.66 | 26.50 | 26.66 | 26.66 | - |
Mar 4, 2025 | 26.28 | 26.28 | 26.01 | 26.01 | 26.01 | - |
Mar 3, 2025 | 26.42 | 26.71 | 26.42 | 26.71 | 26.71 | - |
Feb 28, 2025 | 0.08 Dividend | |||||
Feb 28, 2025 | 25.76 | 26.92 | 25.76 | 26.92 | 26.92 | - |
Feb 27, 2025 | 26.42 | 26.47 | 26.42 | 26.47 | 26.34 | - |
Feb 26, 2025 | 26.04 | 26.47 | 26.04 | 26.47 | 26.34 | - |
Feb 25, 2025 | 25.99 | 26.26 | 25.99 | 26.26 | 26.13 | - |
Feb 24, 2025 | 26.29 | 26.38 | 26.29 | 26.38 | 26.25 | - |
Feb 21, 2025 | 26.62 | 26.66 | 26.62 | 26.66 | 26.53 | - |
Feb 20, 2025 | 26.52 | 26.78 | 26.52 | 26.78 | 26.65 | - |
Feb 19, 2025 | 26.92 | 26.92 | 26.72 | 26.72 | 26.59 | - |
Feb 18, 2025 | 26.94 | 27.29 | 26.94 | 27.29 | 27.16 | - |
Feb 17, 2025 | 26.99 | 27.00 | 26.99 | 27.00 | 26.87 | - |
Feb 14, 2025 | 27.45 | 27.60 | 27.45 | 27.60 | 27.47 | - |
Feb 13, 2025 | 27.10 | 27.80 | 27.10 | 27.80 | 27.66 | - |
Feb 12, 2025 | 27.51 | 27.62 | 27.51 | 27.62 | 27.49 | - |
Feb 11, 2025 | 27.73 | 27.91 | 27.73 | 27.91 | 27.77 | - |
Feb 10, 2025 | 27.13 | 27.67 | 27.13 | 27.67 | 27.53 | - |
Feb 7, 2025 | 27.28 | 27.33 | 27.28 | 27.33 | 27.19 | - |
Feb 6, 2025 | 27.69 | 27.78 | 27.69 | 27.78 | 27.64 | - |
Feb 5, 2025 | 26.36 | 27.07 | 26.36 | 27.07 | 26.94 | - |
Feb 4, 2025 | 26.38 | 27.08 | 26.38 | 27.08 | 26.94 | - |
Feb 3, 2025 | 26.47 | 26.67 | 26.47 | 26.67 | 26.54 | - |
Jan 31, 2025 | 0.08 Dividend | |||||
Jan 31, 2025 | 26.45 | 26.88 | 26.45 | 26.88 | 26.74 | - |
Jan 30, 2025 | 26.25 | 26.71 | 26.25 | 26.71 | 26.46 | - |
Jan 29, 2025 | 26.90 | 26.91 | 26.90 | 26.91 | 26.65 | - |
Jan 28, 2025 | 26.52 | 27.28 | 26.52 | 27.28 | 27.02 | - |
Jan 27, 2025 | 26.28 | 26.47 | 26.28 | 26.47 | 26.21 | - |
Jan 24, 2025 | 26.20 | 26.52 | 26.20 | 26.52 | 26.27 | - |
Jan 23, 2025 | 26.52 | 26.89 | 26.52 | 26.89 | 26.63 | - |
Jan 22, 2025 | 26.63 | 26.77 | 26.63 | 26.77 | 26.52 | - |
Jan 21, 2025 | 26.73 | 26.73 | 26.69 | 26.69 | 26.44 | - |
Jan 20, 2025 | 27.03 | 27.30 | 27.03 | 27.30 | 27.04 | - |
Jan 17, 2025 | 27.38 | 27.59 | 27.38 | 27.59 | 27.33 | - |
Jan 16, 2025 | 27.56 | 27.58 | 27.56 | 27.58 | 27.32 | - |
Jan 15, 2025 | 27.34 | 27.94 | 27.34 | 27.94 | 27.67 | - |
Jan 14, 2025 | 27.72 | 27.72 | 27.61 | 27.61 | 27.35 | - |
Jan 13, 2025 | 27.94 | 27.94 | 27.90 | 27.90 | 27.63 | - |
Jan 10, 2025 | 28.45 | 28.45 | 28.32 | 28.32 | 28.04 | - |
Jan 9, 2025 | 28.45 | 28.53 | 28.45 | 28.53 | 28.26 | - |
Jan 8, 2025 | 28.50 | 28.50 | 28.49 | 28.49 | 28.22 | - |
Jan 7, 2025 | 28.55 | 28.83 | 28.55 | 28.83 | 28.55 | - |
Jan 6, 2025 | 28.95 | 28.95 | 28.78 | 28.78 | 28.51 | - |
Jan 3, 2025 | 28.70 | 29.03 | 28.70 | 29.03 | 28.75 | - |
Jan 2, 2025 | 1.08 Dividend | |||||
Jan 2, 2025 | 28.26 | 28.99 | 28.26 | 28.99 | 28.71 | - |
Dec 30, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 26.43 | - |
Dec 27, 2024 | 27.97 | 28.19 | 27.97 | 28.19 | 26.74 | - |
Dec 23, 2024 | 28.07 | 28.07 | 27.91 | 27.91 | 26.47 | - |
Dec 20, 2024 | 27.70 | 28.33 | 27.70 | 28.33 | 26.87 | - |
Dec 19, 2024 | 27.68 | 28.09 | 27.68 | 28.09 | 26.65 | - |
Dec 18, 2024 | 28.66 | 29.23 | 28.66 | 29.23 | 27.72 | - |
Dec 17, 2024 | 28.80 | 29.40 | 28.80 | 29.40 | 27.89 | - |
Dec 16, 2024 | 29.02 | 29.34 | 29.02 | 29.34 | 27.83 | - |
Dec 13, 2024 | 29.41 | 29.41 | 29.38 | 29.38 | 27.87 | - |
Dec 12, 2024 | 29.46 | 29.60 | 29.46 | 29.60 | 28.08 | - |
Dec 11, 2024 | 29.17 | 29.50 | 29.17 | 29.50 | 27.98 | - |
Dec 10, 2024 | 29.18 | 29.55 | 29.18 | 29.55 | 28.03 | - |
Dec 9, 2024 | 29.72 | 29.82 | 29.72 | 29.82 | 28.28 | - |
Dec 6, 2024 | 30.19 | 30.19 | 30.08 | 30.08 | 28.53 | - |
Dec 5, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 28.82 | - |
Dec 4, 2024 | 30.73 | 31.05 | 30.73 | 31.05 | 29.45 | - |
Dec 3, 2024 | 30.95 | 30.95 | 30.85 | 30.85 | 29.27 | - |
Dec 2, 2024 | 30.68 | 31.23 | 30.68 | 31.23 | 29.62 | - |
Nov 29, 2024 | 0.08 Dividend | |||||
Nov 29, 2024 | 30.46 | 30.78 | 30.46 | 30.78 | 29.20 | - |
Nov 28, 2024 | 30.31 | 31.02 | 30.31 | 31.02 | 29.31 | - |
Nov 27, 2024 | 29.70 | 30.54 | 29.70 | 30.54 | 28.85 | - |
Nov 26, 2024 | 30.44 | 30.44 | 30.40 | 30.40 | 28.71 | - |
Nov 25, 2024 | 30.23 | 30.98 | 30.23 | 30.98 | 29.27 | - |
Nov 22, 2024 | 30.38 | 30.94 | 30.38 | 30.94 | 29.23 | - |
Nov 21, 2024 | 30.33 | 30.74 | 30.33 | 30.74 | 29.04 | - |
Nov 20, 2024 | 29.94 | 30.14 | 29.94 | 30.14 | 28.47 | - |
Nov 19, 2024 | 29.97 | 30.20 | 29.97 | 30.20 | 28.53 | - |
Nov 18, 2024 | 29.82 | 30.30 | 29.82 | 30.30 | 28.62 | - |
Nov 15, 2024 | 30.17 | 30.24 | 30.17 | 30.24 | 28.56 | - |
Nov 14, 2024 | 30.00 | 30.56 | 30.00 | 30.56 | 28.87 | - |
Nov 13, 2024 | 30.09 | 30.09 | 30.05 | 30.05 | 28.38 | - |
Nov 12, 2024 | 29.98 | 30.23 | 29.98 | 30.23 | 28.56 | - |
Nov 11, 2024 | 30.01 | 30.58 | 30.01 | 30.58 | 28.88 | - |
Nov 8, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 28.58 | - |
Nov 7, 2024 | 30.05 | 30.52 | 30.05 | 30.52 | 28.83 | - |
Nov 6, 2024 | 30.41 | 30.41 | 30.22 | 30.22 | 28.54 | - |
Nov 5, 2024 | 30.27 | 30.27 | 30.22 | 30.22 | 28.54 | - |
Nov 4, 2024 | 29.74 | 30.37 | 29.74 | 30.37 | 28.69 | - |
Nov 1, 2024 | 30.25 | 30.25 | 30.13 | 30.13 | 28.46 | - |
Oct 31, 2024 | 0.08 Dividend | |||||
Oct 31, 2024 | 30.90 | 30.90 | 30.81 | 30.81 | 29.10 | - |
Oct 30, 2024 | 31.40 | 31.40 | 31.08 | 31.08 | 29.24 | - |
Oct 29, 2024 | 31.83 | 31.83 | 31.74 | 31.74 | 29.86 | - |
Oct 28, 2024 | 31.99 | 32.08 | 31.99 | 32.08 | 30.19 | - |
Oct 25, 2024 | 32.56 | 32.56 | 32.10 | 32.10 | 30.20 | - |
Oct 24, 2024 | 33.03 | 33.03 | 32.69 | 32.69 | 30.75 | - |
Oct 23, 2024 | 33.41 | 33.65 | 33.41 | 33.65 | 31.67 | - |
Oct 22, 2024 | 32.89 | 33.28 | 32.89 | 33.28 | 31.31 | - |
Oct 21, 2024 | 33.53 | 33.53 | 32.92 | 32.92 | 30.97 | - |
Oct 18, 2024 | 33.76 | 34.00 | 33.76 | 34.00 | 31.99 | - |
Oct 17, 2024 | 34.01 | 34.01 | 33.99 | 33.99 | 31.98 | - |
Oct 16, 2024 | 33.76 | 34.42 | 33.76 | 34.42 | 32.38 | - |
Oct 15, 2024 | 33.28 | 33.86 | 33.28 | 33.86 | 31.86 | - |
Oct 14, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 31.29 | - |
Oct 11, 2024 | 33.11 | 33.49 | 33.11 | 33.49 | 31.51 | - |
Oct 10, 2024 | 33.74 | 33.74 | 33.46 | 33.46 | 31.48 | - |
Oct 9, 2024 | 33.87 | 34.01 | 33.87 | 34.01 | 32.00 | - |
Oct 8, 2024 | 34.14 | 34.14 | 33.97 | 33.97 | 31.96 | - |
Oct 7, 2024 | 34.06 | 34.28 | 34.06 | 34.28 | 32.26 | - |
Oct 4, 2024 | 34.47 | 34.56 | 34.47 | 34.56 | 32.52 | - |
Oct 3, 2024 | 35.23 | 35.23 | 34.78 | 34.78 | 32.73 | - |
Oct 2, 2024 | 35.88 | 36.04 | 35.88 | 36.04 | 33.91 | - |
Oct 1, 2024 | 36.13 | 36.21 | 36.13 | 36.21 | 34.07 | - |
Sep 30, 2024 | 35.47 | 36.10 | 35.47 | 36.10 | 33.96 | - |
Sep 27, 2024 | 0.08 Dividend | |||||
Sep 27, 2024 | 35.81 | 36.13 | 35.81 | 36.13 | 33.99 | - |
Sep 26, 2024 | 36.13 | 36.32 | 36.13 | 36.32 | 34.06 | - |
Sep 25, 2024 | 36.26 | 36.74 | 36.26 | 36.74 | 34.45 | - |
Sep 24, 2024 | 36.67 | 37.01 | 36.67 | 37.01 | 34.70 | - |
Sep 23, 2024 | 36.42 | 37.03 | 36.42 | 37.03 | 34.72 | - |
Sep 20, 2024 | 35.82 | 36.24 | 35.82 | 36.24 | 33.98 | - |
Sep 19, 2024 | 35.71 | 36.28 | 35.71 | 36.28 | 34.02 | - |
Sep 18, 2024 | 35.81 | 35.81 | 35.74 | 35.74 | 33.52 | - |
Sep 17, 2024 | 36.84 | 36.84 | 36.40 | 36.40 | 34.14 | - |
Sep 16, 2024 | 37.17 | 37.17 | 37.10 | 37.10 | 34.78 | - |
Sep 13, 2024 | 36.01 | 36.38 | 36.01 | 36.38 | 34.11 | - |
Sep 12, 2024 | 35.83 | 36.13 | 35.83 | 36.13 | 33.88 | - |
Sep 11, 2024 | 35.26 | 35.39 | 35.26 | 35.39 | 33.18 | - |
Sep 10, 2024 | 35.10 | 35.63 | 35.10 | 35.63 | 33.41 | - |
Sep 9, 2024 | 34.97 | 35.31 | 34.97 | 35.31 | 33.11 | - |
Sep 6, 2024 | 35.01 | 35.04 | 35.01 | 35.04 | 32.86 | - |
Sep 5, 2024 | 35.22 | 35.22 | 35.18 | 35.18 | 32.99 | - |
Sep 4, 2024 | 34.62 | 35.45 | 34.62 | 35.45 | 33.24 | - |
Sep 3, 2024 | 34.65 | 34.67 | 34.65 | 34.67 | 32.50 | - |
Sep 2, 2024 | 34.73 | 34.73 | 34.70 | 34.70 | 32.54 | - |
Aug 30, 2024 | 0.08 Dividend | |||||
Aug 30, 2024 | 34.28 | 34.90 | 34.28 | 34.90 | 32.73 | - |
Aug 29, 2024 | 34.44 | 34.64 | 34.44 | 34.64 | 32.36 | - |
Aug 28, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 32.15 | - |
Aug 27, 2024 | 34.14 | 34.71 | 34.14 | 34.71 | 32.42 | - |
Aug 26, 2024 | 34.03 | 34.40 | 34.03 | 34.40 | 32.14 | - |
Aug 23, 2024 | 33.56 | 34.31 | 33.56 | 34.31 | 32.05 | - |
Aug 22, 2024 | 33.51 | 33.67 | 33.51 | 33.67 | 31.46 | - |
Aug 21, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 30.63 | - |
Aug 20, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 30.57 | - |
Aug 19, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 30.44 | - |
Aug 16, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 30.41 | - |
Aug 15, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 30.17 | - |
Aug 14, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 30.35 | - |
Aug 13, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 30.17 | - |
Aug 12, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 30.33 | - |
Aug 9, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 29.99 | - |
Aug 8, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 29.53 | - |
Aug 7, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 29.98 | - |
Aug 6, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 29.68 | - |
Aug 5, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 29.55 | - |
Aug 2, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 29.86 | - |
Aug 1, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 29.66 | - |
Jul 31, 2024 | 0.08 Dividend | |||||
Jul 31, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 30.21 | - |
Jul 30, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 30.05 | - |
Jul 29, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 30.03 | - |
Jul 26, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 29.83 | - |
Jul 25, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 30.01 | - |
Jul 24, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 30.21 | - |
Jul 23, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 30.35 | - |
Jul 22, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 29.56 | - |
Jul 19, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 29.54 | - |
Jul 18, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 29.59 | - |
Jul 17, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 29.37 | - |
Jul 16, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 29.38 | - |
Jul 15, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 29.31 | - |
Jul 12, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 29.45 | - |
Jul 11, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 29.20 | - |
Jul 10, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 28.95 | - |
Jul 9, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 28.78 | - |
Jul 8, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 28.48 | - |
Jul 5, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 28.23 | - |
Jul 4, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 28.07 | - |
Jul 3, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 27.96 | - |
Jul 2, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 27.77 | - |
Jul 1, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 27.85 | - |
Jun 28, 2024 | 0.08 Dividend | |||||
Jun 28, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 27.95 | - |
Jun 27, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 27.29 | - |
Jun 26, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 27.99 | - |
Jun 25, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 27.74 | - |
Jun 24, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 26.99 | - |
Jun 21, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 27.18 | - |
Jun 20, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 26.80 | - |
Jun 19, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 26.96 | - |
Jun 18, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 27.03 | - |
Jun 17, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 27.27 | - |
Jun 14, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 27.32 | - |
Jun 13, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 26.78 | - |
Jun 12, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 26.75 | - |
Jun 11, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 27.30 | - |
Jun 10, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 27.37 | - |
Jun 7, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 27.90 | - |
Jun 6, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 28.18 | - |
Jun 5, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 27.89 | - |
Jun 4, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 27.80 | - |
Jun 3, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 27.66 | - |
May 31, 2024 | 0.08 Dividend | |||||
May 31, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 27.16 | - |
May 30, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 26.59 | - |
May 29, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 26.90 | - |
May 28, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 27.40 | - |
May 27, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 27.56 | - |
May 24, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 27.47 | - |
May 23, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 27.60 | - |
May 22, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 27.96 | - |
May 21, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 27.95 | - |
May 20, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 27.94 | - |
May 17, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 28.17 | - |
May 16, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 28.17 | - |
May 15, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 28.31 | - |
May 14, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 28.50 | - |
May 13, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 28.56 | - |
May 10, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 28.65 | - |
May 9, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 28.22 | - |
May 8, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 27.79 | - |
May 7, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 28.11 | - |
May 6, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 27.56 | - |
May 3, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 27.12 | - |
May 2, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 26.62 | - |
Apr 30, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 26.63 | - |
Apr 29, 2024 | 0.08 Dividend | |||||
Apr 29, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 27.00 | - |
Apr 26, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 26.63 | - |
Apr 25, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 26.68 | - |
Apr 24, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 26.79 | - |
Apr 23, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 26.97 | - |
Apr 22, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 26.54 | - |
Apr 19, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 26.29 | - |
Apr 18, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 26.33 | - |
Apr 17, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 26.74 | - |
Apr 16, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 26.97 | - |
Apr 15, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 27.24 | - |
Apr 12, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 27.45 | - |
Apr 11, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 27.32 | - |
Apr 10, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 28.19 | - |
Apr 9, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 27.42 | - |
Apr 8, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 27.40 | - |
Apr 5, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 27.31 | - |
Apr 4, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 27.62 | - |
Apr 3, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 28.05 | - |
Apr 2, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 28.70 | - |
Mar 28, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 28.75 | - |
Mar 27, 2024 | 0.08 Dividend | |||||
Mar 27, 2024 | 31.06 | 31.07 | 31.06 | 31.07 | 28.56 | - |
Mar 26, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 28.67 | - |
Mar 25, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 29.08 | - |
Mar 22, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 29.81 | - |
Mar 21, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 29.78 | - |
Mar 20, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 29.72 | - |
Mar 19, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 29.82 | - |
Mar 18, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 29.56 | - |
Related Tickers
EMQQ EMQQ The Emerging Markets Internet ETF
40.71
+3.35%
GOEX Global X Gold Explorers ETF
37.41
+3.18%
CHIQ Global X MSCI China Consumer Discretionary ETF
24.06
+2.95%
FDNI First Trust Dow Jones International Internet ETF
33.52
+2.84%
RING iShares MSCI Global Gold Miners ETF
37.12
+2.57%
AIA iShares Asia 50 ETF
77.42
+2.45%
BBP Virtus LifeSci Biotech Products ETF
61.49
+2.35%
FCA First Trust China AlphaDEX Fund
22.63
+2.21%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.74
+2.17%
ECH iShares MSCI Chile ETF
30.71
+2.16%
QTUM Defiance Quantum ETF
80.56
+2.08%
COPX Global X Copper Miners ETF
42.17
+2.06%
PXE Invesco Dynamic Energy Exploration & Production ETF
28.76
+2.02%
DWLD Davis Select Worldwide ETF
39.16
+2.02%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.91
+2.01%
BOUT Innovator IBD Breakout Opportunities ETF
37.80
+1.99%
KCE SPDR S&P Capital Markets ETF
127.96
+1.97%
USAI Pacer American Energy Independence ETF
40.88
+1.96%
FYLD Cambria Foreign Shareholder Yield ETF
27.49
+1.89%
RSPG Invesco S&P 500 Equal Weight Energy ETF
80.48
+1.87%
PXH Invesco FTSE RAFI Emerging Markets ETF
22.81
+1.85%
FTXL First Trust Nasdaq Semiconductor ETF
82.43
+1.85%
IWP iShares Russell Mid-Cap Growth ETF
120.79
+1.85%
FSCS First Trust SMID Capital Strength ETF
34.66
+1.82%
XSD SPDR S&P Semiconductor ETF
223.06
+1.81%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
30.91
+1.81%
DXJ WisdomTree Japan Hedged Equity Fund
113.23
+1.81%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.58
+1.80%
AADR AdvisorShares Dorsey Wright ADR ETF
78.39
+1.79%
FTXN First Trust Nasdaq Oil & Gas ETF
29.50
+1.79%
XLRE The Real Estate Select Sector SPDR Fund
42.18
+1.76%
EWW iShares MSCI Mexico ETF
53.28
+1.76%
ENFR Alerian Energy Infrastructure ETF
32.51
+1.75%
USRT iShares Core U.S. REIT ETF
58.05
+1.74%
EPU iShares MSCI Peru ETF
44.12
+1.73%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.93
+1.73%
MLPX Global X MLP & Energy Infrastructure ETF
63.23
+1.72%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.67
+1.71%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.91
+1.71%
VDE Vanguard Energy Index Fund ETF Shares
126.50
+1.70%
GXG Global X MSCI Colombia ETF
28.05
+1.70%
BLOK Amplify Transformational Data Sharing ETF
39.75
+1.69%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.00
+1.68%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
247.84
+1.68%
ESPO VanEck Video Gaming and eSports ETF
90.22
+1.68%
SPHB Invesco S&P 500 High Beta ETF
82.72
+1.67%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.11
+1.67%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.23
+1.66%
IDOG ALPS International Sector Dividend Dogs ETF
33.09
+1.66%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.27
+1.66%
REET iShares Global REIT ETF
24.60
+1.65%
IAK iShares U.S. Insurance ETF
137.90
+1.65%
SOXX iShares Semiconductor ETF
204.44
+1.65%
RWK Invesco S&P MidCap 400 Revenue ETF
110.72
+1.63%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.52
+1.63%
ATMP Barclays ETN+ Select MLP ETN
30.59
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
92.52
+1.63%
ABFL Abacus FCF Leaders ETF
64.95
+1.60%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.11
+1.60%
XNTK SPDR NYSE Technology ETF
202.66
+1.60%
PSP Invesco Global Listed Private Equity ETF
66.28
+1.59%
XLE The Energy Select Sector SPDR Fund
91.19
+1.59%
FENY Fidelity MSCI Energy Index ETF
24.91
+1.59%
MOAT VanEck Morningstar Wide Moat ETF
90.29
+1.59%
EZA iShares MSCI South Africa ETF
47.74
+1.57%
FSMD Fidelity Small-Mid Multifactor ETF
39.38
+1.57%
PPH VanEck Pharmaceutical ETF
93.29
+1.57%
REZ iShares Residential and Multisector Real Estate ETF
85.90
+1.57%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.30
+1.55%
SIZE iShares MSCI USA Size Factor ETF
146.70
+1.55%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.59
+1.55%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.77
+1.55%
PKW Invesco BuyBack Achievers ETF
113.55
+1.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
50.54
+1.55%
NANR SPDR S&P North American Natural Resources ETF
54.94
+1.54%
GRPM Invesco S&P MidCap 400 GARP ETF
105.63
+1.53%
CIBR First Trust NASDAQ Cybersecurity ETF
65.80
+1.53%
IXC iShares Global Energy ETF
40.76
+1.52%
QGRO American Century U.S. Quality Growth ETF
95.81
+1.52%
IYF iShares U.S. Financials ETF
112.05
+1.51%
VDC Vanguard Consumer Staples Index Fund ETF Shares
216.38
+1.51%
USMF WisdomTree U.S. Multifactor Fund
49.91
+1.50%
AUSF Global X Adaptive U.S. Factor ETF
43.24
+1.50%
IPKW Invesco International BuyBack Achievers ETF
47.22
+1.50%
CEFS Saba Closed-End Funds ETF
21.79
+1.50%
IWR iShares Russell Mid-Cap ETF
86.14
+1.50%
KIE SPDR S&P Insurance ETF
60.04
+1.49%
COWZ Pacer US Cash Cows 100 ETF
55.36
+1.48%
VO Vanguard Mid-Cap Index Fund ETF Shares
261.12
+1.48%
IYK iShares US Consumer Staples ETF
70.63
+1.48%
IDMO Invesco S&P International Developed Momentum ETF
45.33
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.03
+1.47%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.65
+1.47%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.18
+1.46%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.76
+1.46%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.26
+1.45%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
118.82
+1.45%
EMGF iShares Emerging Markets Equity Factor ETF
48.23
+1.45%
EWC iShares MSCI Canada ETF
40.69
+1.45%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.92
+1.44%